U.S. Markets closed

iShares MSCI Malaysia ETF (EWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.78-0.95 (-3.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202028.0128.2626.7828.1928.19478,300
Nov 30, 202027.8727.9927.6827.7327.73555,300
Nov 27, 202028.1928.4528.1028.2528.25139,700
Nov 25, 202027.9028.0127.8127.9327.93274,400
Nov 24, 202027.5827.7127.4327.6727.67308,900
Nov 23, 202027.9528.0027.6827.7627.76367,600
Nov 20, 202027.7127.9427.7127.8327.83238,800
Nov 19, 202027.5827.6627.4827.5227.52205,200
Nov 18, 202027.9828.0227.7927.7927.79282,900
Nov 17, 202027.9028.1127.8728.0028.00301,100
Nov 16, 202027.7927.9427.7227.8527.85309,400
Nov 13, 202027.7627.7627.4427.5627.56271,200
Nov 12, 202027.5427.5627.3127.4327.43385,500
Nov 11, 202027.2327.2727.0727.2427.24383,300
Nov 10, 202027.5027.7127.4327.5227.52590,900
Nov 09, 202027.3727.5426.8626.8826.88594,000
Nov 06, 202026.7526.9926.7426.8226.82551,400
Nov 05, 202026.4626.5726.3226.5526.55537,700
Nov 04, 202025.8726.1425.7626.0326.03521,200
Nov 03, 202025.4525.6325.3625.5225.52587,800
Nov 02, 202025.4525.5425.3225.5025.50494,600
Oct 30, 202025.4925.6225.2825.3625.36884,200
Oct 29, 202025.5725.7325.4825.6425.64483,600
Oct 28, 202025.9025.9525.6025.6025.60381,700
Oct 27, 202026.2026.2226.0526.1126.11372,200
Oct 26, 202026.0526.1325.9226.1126.11528,500
Oct 23, 202026.2026.3526.0626.3526.35505,200
Oct 22, 202026.3026.4326.2126.3926.39472,300
Oct 21, 202026.2126.4426.2126.3826.38285,600
Oct 20, 202026.5726.6826.5626.6526.65869,200
Oct 19, 202026.7326.8126.6026.7426.74397,600
Oct 16, 202026.4226.4526.2726.4226.42177,900
Oct 15, 202026.5326.6126.4026.5426.54360,100
Oct 14, 202026.7026.7326.6026.6126.61199,600
Oct 13, 202026.7726.8026.5826.6826.68382,300
Oct 12, 202026.5126.7526.5126.7126.71328,200
Oct 09, 202026.8527.0626.7826.9826.98423,500
Oct 08, 202026.4826.5626.4126.5526.55486,200
Oct 07, 202026.1026.2926.0626.2826.28945,000
Oct 06, 202026.3626.5226.3226.3826.381,066,800
Oct 05, 202026.4926.6726.4726.6526.65796,700
Oct 02, 202026.0026.2826.0026.2126.21487,500
Oct 01, 202026.0326.1925.9426.1726.17414,100
Sep 30, 202026.1826.3226.1526.1926.19210,500
Sep 29, 202026.0126.2226.0126.1526.15192,400
Sep 28, 202026.2226.3226.0026.1126.11313,700
Sep 25, 202025.7826.0325.7726.0326.03354,100
Sep 24, 202025.6226.0025.6225.8725.87820,900
Sep 23, 202025.6825.6825.3525.3625.36437,000
Sep 22, 202026.1026.1025.7625.9925.99475,700
Sep 21, 202025.7625.9925.6425.9825.98301,300
Sep 18, 202026.2126.2126.0726.1226.12283,700
Sep 17, 202026.0526.2325.8226.2126.21369,600
Sep 16, 202026.5826.6526.4026.4026.40416,900
Sep 15, 202026.4726.5826.4126.5226.52377,200
Sep 14, 202025.9026.1425.9026.1226.12271,300
Sep 11, 202025.5825.7325.5325.5925.59392,600
Sep 10, 202025.3325.3725.0725.0725.07521,400
Sep 09, 202025.6325.7125.4725.6725.67659,300
Sep 08, 202025.7825.9225.6825.6925.69500,400
Sep 04, 202026.0726.3125.8426.0926.09606,700
Sep 03, 202026.2526.2525.8426.0026.00605,900
Sep 02, 202026.7826.7826.5126.6926.69477,100
Sep 01, 202026.5426.6526.4726.5426.54498,800
Aug 31, 202026.4926.6026.2426.5326.53431,600
Aug 28, 202026.7826.7826.6126.7626.76306,700
Aug 27, 202027.1027.1026.6726.8126.81788,300
Aug 26, 202026.9727.0726.9127.0027.00332,600
Aug 25, 202027.0827.1527.0227.0827.08319,200
Aug 24, 202027.3227.3727.1727.2327.23239,800
Aug 21, 202027.2827.4027.2227.3527.35320,300
Aug 20, 202027.0527.2826.9627.2427.24259,100
Aug 19, 202027.4527.5227.2427.2527.25367,100
Aug 18, 202027.2727.4727.1527.3727.37358,200
Aug 17, 202027.1827.3327.1227.2727.27315,700
Aug 14, 202027.1127.4027.1127.3027.30189,200
Aug 13, 202027.3127.4127.2327.3827.38222,200
Aug 12, 202027.0127.2227.0127.1527.15430,900
Aug 11, 202027.1427.2026.9526.9826.98359,200
Aug 10, 202027.2527.3627.0727.2527.25287,800
Aug 07, 202027.4327.5527.2827.4127.41340,300
Aug 06, 202027.5527.7527.4827.7427.74379,500
Aug 05, 202027.3127.6027.3127.5727.57651,400
Aug 04, 202027.1227.3027.0527.3027.30251,500
Aug 03, 202027.1827.1826.9526.9826.98658,800
Jul 31, 202027.5027.5827.0727.3127.31666,100
Jul 30, 202027.6427.6427.3327.5227.52349,300
Jul 29, 202027.6327.9127.6327.7827.78563,200
Jul 28, 202027.5527.6227.4027.4127.41270,500
Jul 27, 202027.3927.4927.2627.4027.40319,300
Jul 24, 202027.0927.2927.0827.2327.23333,400
Jul 23, 202027.3827.4727.2427.3427.34221,200
Jul 22, 202027.2327.3527.1327.1927.19280,100
Jul 21, 202027.1927.4027.1427.2227.22307,300
Jul 20, 202027.1227.2627.0627.2627.26307,500
Jul 17, 202027.2527.3227.1027.2727.27330,700
Jul 16, 202026.6326.8326.5226.8126.81251,300
Jul 15, 202027.0927.1926.9127.0627.06300,400
Jul 14, 202027.0327.4026.8427.3027.30208,400
Jul 13, 202027.3227.6127.2427.2527.25237,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...